易方达上证50ETF sh.510100
2.93
-0.07%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.07 | 3.07 | 3.03 | 3.04 | -1.49% | 8.43 | 20.36% |
| 2026-02-12 | 3.09 | 3.10 | 3.08 | 3.08 | -0.23% | 4.08 | 9.93% |
| 2026-02-11 | 3.09 | 3.09 | 3.08 | 3.09 | 0.00% | 3.79 | 9.22% |
| 2026-02-10 | 3.08 | 3.09 | 3.08 | 3.09 | +0.29% | 4.24 | 10.03% |
| 2026-02-09 | 3.05 | 3.08 | 3.05 | 3.08 | +1.48% | 5.19 | 12.69% |
| 2026-02-06 | 3.03 | 3.06 | 3.01 | 3.04 | -0.65% | 5.80 | 14.49% |
| 2026-02-05 | 3.05 | 3.06 | 3.03 | 3.06 | -0.36% | 4.39 | 11.12% |
| 2026-02-04 | 3.02 | 3.07 | 3.02 | 3.07 | +1.25% | 3.94 | 9.90% |
| 2026-02-03 | 3.02 | 3.03 | 2.98 | 3.03 | +0.87% | 4.93 | 12.23% |
| 2026-02-02 | 3.04 | 3.07 | 2.99 | 3.00 | -2.09% | 7.65 | 17.45% |
| 2026-01-30 | 3.09 | 3.10 | 3.04 | 3.07 | -1.51% | 5.04 | 11.28% |
| 2026-01-29 | 3.06 | 3.12 | 3.05 | 3.11 | +1.77% | 3.14 | 7.10% |
| 2026-01-28 | 3.05 | 3.07 | 3.04 | 3.06 | +0.16% | 7.44 | 16.28% |
| 2026-01-27 | 3.05 | 3.08 | 3.04 | 3.05 | +0.20% | 3.63 | 7.37% |
| 2026-01-26 | 3.03 | 3.08 | 3.03 | 3.05 | +0.69% | 2.97 | 6.03% |
| 2026-01-23 | 3.06 | 3.06 | 3.02 | 3.03 | -0.82% | 6.20 | 13.10% |
| 2026-01-22 | 3.07 | 3.09 | 3.04 | 3.05 | -0.52% | 4.98 | 10.56% |
| 2026-01-21 | 3.07 | 3.10 | 3.06 | 3.07 | -0.07% | 5.62 | 12.18% |
| 2026-01-20 | 3.08 | 3.09 | 3.05 | 3.07 | -0.07% | 4.35 | 9.42% |
| 2026-01-19 | 3.08 | 3.09 | 3.06 | 3.07 | -0.29% | 4.76 | 10.39% |